SEONGAN CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 475.00 | 525.00 | 475.00 | 519.00 | 4,152.00 | 138,378 |
| 2024-12-09 | 538.00 | 538.00 | 478.00 | 478.00 | 3,824.00 | 180,452 |
| 2024-12-06 | 500.00 | 560.00 | 493.00 | 538.00 | 4,304.00 | 314,146 |
| 2024-12-05 | 492.00 | 535.00 | 483.00 | 500.00 | 4,000.00 | 313,904 |
| 2024-12-04 | 562.00 | 568.00 | 492.00 | 492.00 | 3,936.00 | 386,907 |
| 2024-12-03 | 507.00 | 510.00 | 489.00 | 500.00 | 4,000.00 | 92,208 |
| 2024-12-02 | 500.00 | 508.00 | 481.00 | 490.00 | 3,920.00 | 72,185 |
| 2024-11-29 | 520.00 | 528.00 | 500.00 | 500.00 | 4,000.00 | 110,221 |
| 2024-11-28 | 527.00 | 530.00 | 500.00 | 513.00 | 4,104.00 | 154,590 |
| 2024-11-27 | 490.00 | 524.00 | 482.00 | 523.00 | 4,184.00 | 198,092 |
| 2024-11-26 | 545.00 | 585.00 | 499.00 | 502.00 | 4,016.00 | 1,016,218 |
| 2024-11-25 | 416.00 | 540.00 | 413.00 | 540.00 | 4,320.00 | 1,630,650 |
| 2024-11-22 | 401.00 | 441.00 | 401.00 | 416.00 | 3,328.00 | 74,408 |
| 2024-11-21 | 396.00 | 408.00 | 390.00 | 406.00 | 3,248.00 | 52,046 |
| 2024-11-20 | 397.00 | 405.00 | 385.00 | 400.00 | 3,200.00 | 47,480 |
| 2024-11-19 | 401.00 | 407.00 | 393.00 | 402.00 | 3,216.00 | 34,326 |
| 2024-11-18 | 400.00 | 417.00 | 393.00 | 401.00 | 3,208.00 | 49,150 |
| 2024-11-15 | 420.00 | 490.00 | 384.00 | 400.00 | 3,200.00 | 486,964 |
| 2024-11-14 | 407.00 | 416.00 | 376.00 | 400.00 | 3,200.00 | 92,150 |
| 2024-11-13 | 424.00 | 429.00 | 409.00 | 412.00 | 3,296.00 | 45,842 |
| 2024-11-12 | 409.00 | 424.00 | 403.00 | 424.00 | 3,392.00 | 65,537 |
| 2024-11-11 | 424.00 | 429.00 | 403.00 | 403.00 | 3,224.00 | 70,609 |
| 2024-11-08 | 432.00 | 432.00 | 415.00 | 424.00 | 3,392.00 | 40,759 |
| 2024-11-07 | 431.00 | 431.00 | 416.00 | 429.00 | 3,432.00 | 36,700 |
| 2024-11-06 | 440.00 | 451.00 | 429.00 | 430.00 | 3,440.00 | 68,454 |
| 2024-11-05 | 438.00 | 448.00 | 435.00 | 443.00 | 3,544.00 | 40,336 |
| 2024-11-04 | 448.00 | 457.00 | 423.00 | 442.00 | 3,536.00 | 55,600 |
| 2024-11-01 | 432.00 | 475.00 | 430.00 | 446.00 | 3,568.00 | 379,920 |
| 2024-10-31 | 435.00 | 445.00 | 420.00 | 445.00 | 3,560.00 | 64,625 |
| 2024-10-30 | 435.00 | 449.00 | 425.00 | 435.00 | 3,480.00 | 58,936 |
| 2024-10-29 | 438.00 | 453.00 | 428.00 | 440.00 | 3,520.00 | 85,103 |
| 2024-10-28 | 447.00 | 487.00 | 415.00 | 438.00 | 3,504.00 | 180,411 |
| 2024-10-25 | 453.00 | 461.00 | 437.00 | 443.00 | 3,544.00 | 56,175 |
| 2024-10-24 | 463.00 | 468.00 | 440.00 | 453.00 | 3,624.00 | 65,862 |
| 2024-10-23 | 480.00 | 485.00 | 450.00 | 467.00 | 3,736.00 | 130,834 |
| 2024-10-22 | 469.00 | 526.00 | 468.00 | 484.00 | 3,872.00 | 485,880 |
| 2024-10-21 | 494.00 | 494.00 | 405.00 | 469.00 | 3,752.00 | 1,156,488 |
| 2024-10-18 | 534.00 | 534.00 | 505.00 | 515.00 | 4,120.00 | 70,362 |
| 2024-10-17 | 531.00 | 541.00 | 519.00 | 534.00 | 4,272.00 | 57,153 |
| 2024-10-16 | 529.00 | 552.00 | 516.00 | 537.00 | 4,296.00 | 96,411 |
| 2024-10-15 | 594.00 | 617.00 | 527.00 | 545.00 | 4,360.00 | 585,437 |
| 2024-10-14 | 527.00 | 532.00 | 520.00 | 524.00 | 4,192.00 | 85,989 |
| 2024-10-11 | 568.00 | 581.00 | 515.00 | 525.00 | 4,200.00 | 219,803 |
| 2024-10-10 | 542.00 | 589.00 | 535.00 | 584.00 | 4,672.00 | 295,974 |
| 2024-10-08 | 542.00 | 545.00 | 504.00 | 525.00 | 4,200.00 | 93,875 |
| 2024-10-07 | 521.00 | 590.00 | 520.00 | 541.00 | 4,328.00 | 253,353 |
| 2024-10-04 | 501.00 | 547.00 | 485.00 | 519.00 | 4,152.00 | 277,729 |
| 2024-10-02 | 542.00 | 546.00 | 510.00 | 528.00 | 4,224.00 | 75,325 |
| 2024-09-30 | 591.00 | 593.00 | 505.00 | 540.00 | 4,320.00 | 282,789 |
| 2024-09-27 | 602.00 | 609.00 | 580.00 | 591.00 | 4,728.00 | 81,353 |
| 2024-09-26 | 597.00 | 614.00 | 587.00 | 602.00 | 4,816.00 | 89,878 |
| 2024-09-25 | 618.00 | 626.00 | 598.00 | 604.00 | 4,832.00 | 144,719 |
| 2024-09-24 | 667.00 | 677.00 | 600.00 | 618.00 | 4,944.00 | 165,395 |
| 2024-09-23 | 678.00 | 690.00 | 667.00 | 673.00 | 5,384.00 | 42,685 |
| 2024-09-20 | 677.00 | 718.00 | 670.00 | 678.00 | 5,424.00 | 92,050 |
| 2024-09-19 | 692.00 | 704.00 | 669.00 | 675.00 | 5,400.00 | 121,311 |
| 2024-09-13 | 890.00 | 896.00 | 641.00 | 691.00 | 5,528.00 | 983,137 |
| 2024-09-12 | 885.00 | 936.00 | 881.00 | 904.00 | 7,232.00 | 37,491 |
| 2024-09-11 | 890.00 | 893.00 | 870.00 | 884.00 | 7,072.00 | 9,814 |
| 2024-09-10 | 903.00 | 914.00 | 875.00 | 890.00 | 7,120.00 | 23,445 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.